ワキタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,370 | 1,384 | 1,360 | 1,365 | -6 | -0.4% | 101,600 |
| 2017/09/21 | 1,370 | 1,382 | 1,364 | 1,371 | -1 | -0.1% | 154,000 |
| 2017/09/20 | 1,337 | 1,385 | 1,329 | 1,372 | +47 | +3.5% | 255,300 |
| 2017/09/19 | 1,341 | 1,358 | 1,312 | 1,325 | -13 | -1% | 176,300 |
| 2017/09/15 | 1,339 | 1,370 | 1,336 | 1,338 | +2 | +0.1% | 366,900 |
| 2017/09/14 | 1,315 | 1,343 | 1,310 | 1,336 | +39 | +3% | 196,300 |
| 2017/09/13 | 1,300 | 1,307 | 1,291 | 1,297 | +5 | +0.4% | 68,000 |
| 2017/09/12 | 1,305 | 1,306 | 1,281 | 1,292 | +13 | +1% | 107,400 |
| 2017/09/11 | 1,326 | 1,345 | 1,277 | 1,279 | -37 | -2.8% | 223,000 |
| 2017/09/08 | 1,300 | 1,322 | 1,299 | 1,316 | +20 | +1.5% | 242,800 |
| 2017/09/07 | 1,257 | 1,297 | 1,253 | 1,296 | +32 | +2.5% | 206,100 |
| 2017/09/06 | 1,257 | 1,271 | 1,243 | 1,264 | +7 | +0.6% | 147,900 |
| 2017/09/05 | 1,270 | 1,270 | 1,255 | 1,257 | -15 | -1.2% | 134,300 |
| 2017/09/04 | 1,281 | 1,283 | 1,257 | 1,272 | -14 | -1.1% | 137,200 |
| 2017/09/01 | 1,280 | 1,287 | 1,263 | 1,286 | +8 | +0.6% | 116,900 |
| 2017/08/31 | 1,292 | 1,293 | 1,274 | 1,278 | -22 | -1.7% | 119,000 |
| 2017/08/30 | 1,301 | 1,301 | 1,284 | 1,300 | +11 | +0.9% | 80,900 |
| 2017/08/29 | 1,286 | 1,291 | 1,269 | 1,289 | -5 | -0.4% | 135,400 |
| 2017/08/28 | 1,300 | 1,302 | 1,277 | 1,294 | -6 | -0.5% | 94,500 |
| 2017/08/25 | 1,293 | 1,305 | 1,287 | 1,300 | +10 | +0.8% | 74,500 |
| 2017/08/24 | 1,302 | 1,310 | 1,290 | 1,290 | -12 | -0.9% | 75,800 |
| 2017/08/23 | 1,315 | 1,319 | 1,298 | 1,302 | +3 | +0.2% | 110,300 |
| 2017/08/22 | 1,301 | 1,314 | 1,295 | 1,299 | -11 | -0.8% | 119,900 |
| 2017/08/21 | 1,309 | 1,316 | 1,295 | 1,310 | +3 | +0.2% | 96,300 |
| 2017/08/18 | 1,291 | 1,325 | 1,291 | 1,307 | -1 | -0.1% | 150,400 |
| 2017/08/17 | 1,297 | 1,321 | 1,296 | 1,308 | +10 | +0.8% | 122,300 |
| 2017/08/16 | 1,320 | 1,325 | 1,298 | 1,298 | -25 | -1.9% | 124,700 |
| 2017/08/15 | 1,298 | 1,337 | 1,290 | 1,323 | +55 | +4.3% | 220,700 |
| 2017/08/14 | 1,291 | 1,293 | 1,267 | 1,268 | -43 | -3.3% | 113,800 |
| 2017/08/10 | 1,282 | 1,319 | 1,282 | 1,311 | ±0 | ±0% | 74,200 |
| 2017/08/09 | 1,313 | 1,317 | 1,293 | 1,311 | +1 | +0.1% | 110,200 |
| 2017/08/08 | 1,306 | 1,320 | 1,304 | 1,310 | -23 | -1.7% | 89,600 |
| 2017/08/07 | 1,331 | 1,339 | 1,324 | 1,333 | +15 | +1.1% | 131,700 |
| 2017/08/04 | 1,320 | 1,320 | 1,298 | 1,318 | +1 | +0.1% | 170,000 |
| 2017/08/03 | 1,282 | 1,325 | 1,282 | 1,317 | +23 | +1.8% | 192,500 |
| 2017/08/02 | 1,272 | 1,299 | 1,267 | 1,294 | +36 | +2.9% | 142,900 |
| 2017/08/01 | 1,255 | 1,262 | 1,249 | 1,258 | +13 | +1% | 124,000 |
| 2017/07/31 | 1,257 | 1,267 | 1,245 | 1,245 | -12 | -1% | 89,400 |
| 2017/07/28 | 1,258 | 1,267 | 1,250 | 1,257 | -1 | -0.1% | 94,700 |
| 2017/07/27 | 1,275 | 1,284 | 1,257 | 1,258 | -23 | -1.8% | 137,000 |
| 2017/07/26 | 1,290 | 1,297 | 1,275 | 1,281 | -6 | -0.5% | 88,000 |
| 2017/07/25 | 1,283 | 1,292 | 1,283 | 1,287 | -9 | -0.7% | 81,600 |
| 2017/07/24 | 1,269 | 1,296 | 1,263 | 1,296 | +21 | +1.6% | 131,000 |
| 2017/07/21 | 1,267 | 1,280 | 1,265 | 1,275 | +10 | +0.8% | 102,600 |
| 2017/07/20 | 1,260 | 1,272 | 1,250 | 1,265 | -5 | -0.4% | 123,800 |
| 2017/07/19 | 1,270 | 1,276 | 1,262 | 1,270 | -4 | -0.3% | 152,700 |
| 2017/07/18 | 1,251 | 1,280 | 1,245 | 1,274 | +33 | +2.7% | 274,800 |
| 2017/07/14 | 1,228 | 1,255 | 1,224 | 1,241 | +23 | +1.9% | 295,000 |
| 2017/07/13 | 1,191 | 1,219 | 1,188 | 1,218 | +26 | +2.2% | 321,400 |
| 2017/07/12 | 1,185 | 1,192 | 1,179 | 1,192 | -2 | -0.2% | 213,100 |
1751～
1800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ワキタ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ワキタ | 157,200円 | +6.0% | +4.2% | 4.45% | 22.50倍 | 0.79倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| シナネンＨＤ | 640,000円 | -2.4% | +999.9% | 1.17% | 38.68倍 | 1.32倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| Ｗｉｓｍｅｔａｃ | 192,600円 | +11.0% | -43.8% | 1.04% | 20.59倍 | 0.91倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
| 松田産業 | 302,500円 | +22.0% | +18.5% | 2.31% | 8.96倍 | 0.81倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| ドウシシャ | 211,200円 | +4.0% | +8.2% | 3.79% | 12.23倍 | 0.87倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
市場注目の銘柄
チャート関連のコラム
